N4 Pharma (N4P) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. N4 Pharma

Date Open High Low Close* Volume
26/02/2014 28.00p 28.00p 21.00p 28.00p 0
25/02/2014 28.00p 28.00p 21.00p 28.00p 0
24/02/2014 28.00p 28.00p 21.00p 28.00p 0
21/02/2014 28.00p 28.00p 21.00p 28.00p 0
20/02/2014 28.00p 28.00p 21.00p 28.00p 5125
19/02/2014 28.00p 31.00p 20.00p 28.00p 0
18/02/2014 28.00p 31.00p 20.00p 28.00p 0
17/02/2014 28.00p 31.00p 20.00p 28.00p 0
14/02/2014 31.00p 31.00p 20.00p 28.00p 26625
13/02/2014 31.00p 31.00p 26.20p 31.00p 0
12/02/2014 31.00p 31.00p 26.20p 31.00p 0
11/02/2014 31.00p 31.00p 26.20p 31.00p 0
10/02/2014 31.00p 31.00p 26.20p 31.00p 0
07/02/2014 31.00p 31.00p 26.20p 31.00p 300
06/02/2014 31.00p 31.00p 26.00p 31.00p 0
05/02/2014 31.00p 31.00p 26.00p 31.00p 96
04/02/2014 31.00p 36.00p 31.00p 31.00p 174
03/02/2014 36.00p 36.00p 31.00p 31.00p 174
31/01/2014 36.00p 36.00p 35.40p 36.00p 0
30/01/2014 36.00p 36.00p 35.40p 36.00p 663
29/01/2014 36.00p 36.00p 32.00p 36.00p 1420
28/01/2014 35.00p 36.00p 35.00p 36.00p 3897
27/01/2014 35.00p 35.00p 30.00p 35.00p 0
24/01/2014 35.00p 35.00p 30.00p 35.00p 85
23/01/2014 35.00p 35.00p 30.00p 35.00p 25000
22/01/2014 35.00p 35.00p 30.00p 35.00p 39
21/01/2014 35.00p 35.00p 30.00p 35.00p 0
20/01/2014 35.00p 35.00p 30.00p 35.00p 578
17/01/2014 35.00p 35.00p 30.00p 35.00p 0
16/01/2014 35.00p 35.00p 30.00p 35.00p 1502
15/01/2014 35.00p 35.00p 30.00p 35.00p 0
14/01/2014 35.00p 35.00p 30.00p 35.00p 0
13/01/2014 35.00p 35.00p 30.00p 35.00p 644
10/01/2014 35.00p 35.00p 34.00p 35.00p 3474
09/01/2014 35.00p 35.00p 30.00p 35.00p 0
08/01/2014 35.00p 35.00p 30.00p 35.00p 0
07/01/2014 35.00p 35.00p 30.00p 35.00p 0
06/01/2014 35.00p 35.00p 30.00p 35.00p 776
03/01/2014 36.00p 36.00p 25.00p 35.00p 23712
02/01/2014 36.00p 36.00p 30.00p 36.00p 1788
31/12/2013 36.00p 36.80p 36.00p 36.00p 750
30/12/2013 29.00p 36.00p 29.00p 36.00p 4088
27/12/2013 29.00p 29.00p 28.20p 29.00p 0
24/12/2013 29.00p 29.00p 28.20p 29.00p 902
23/12/2013 29.00p 29.00p 28.20p 29.00p 0
20/12/2013 29.00p 29.00p 28.20p 29.00p 2552
19/12/2013 29.00p 29.00p 28.20p 29.00p 0
18/12/2013 29.00p 29.00p 28.20p 29.00p 278
17/12/2013 35.00p 35.00p 29.00p 29.00p 8986
16/12/2013 35.00p 35.00p 30.00p 35.00p 0
13/12/2013 35.00p 35.00p 30.00p 35.00p 0
12/12/2013 35.00p 35.00p 30.00p 35.00p 0
11/12/2013 35.00p 35.00p 30.00p 35.00p 95
10/12/2013 35.00p 35.00p 30.00p 35.00p 210
09/12/2013 35.00p 35.00p 30.00p 35.00p 0
06/12/2013 35.00p 35.00p 30.00p 35.00p 40
05/12/2013 35.00p 35.00p 24.00p 35.00p 0
04/12/2013 35.00p 35.00p 24.00p 35.00p 0
03/12/2013 35.00p 35.00p 24.00p 35.00p 815
02/12/2013 35.00p 35.00p 26.00p 35.00p 0
29/11/2013 35.00p 35.00p 26.00p 35.00p 0
28/11/2013 35.00p 35.00p 26.00p 35.00p 0
27/11/2013 35.00p 35.00p 26.00p 35.00p 1812
26/11/2013 35.00p 35.00p 30.00p 35.00p 0
25/11/2013 34.00p 35.00p 30.00p 35.00p 2500
22/11/2013 34.00p 34.00p 28.00p 34.00p 0
21/11/2013 34.00p 34.00p 28.00p 34.00p 778
20/11/2013 39.00p 39.00p 30.00p 34.00p 5086
19/11/2013 39.00p 39.00p 34.00p 39.00p 116
18/11/2013 39.00p 39.00p 37.00p 39.00p 242
15/11/2013 39.00p 39.00p 34.00p 39.00p 25
14/11/2013 39.00p 42.00p 34.00p 39.00p 0
13/11/2013 39.00p 42.00p 34.00p 39.00p 0
12/11/2013 39.00p 42.00p 34.00p 39.00p 0
11/11/2013 42.00p 42.00p 34.00p 39.00p 12995
08/11/2013 42.00p 42.00p 36.00p 42.00p 7500
07/11/2013 42.00p 42.00p 36.00p 42.00p 0
06/11/2013 42.00p 42.00p 36.00p 42.00p 0
05/11/2013 42.00p 42.00p 36.00p 42.00p 1075
04/11/2013 42.00p 42.00p 36.00p 42.00p 25
01/11/2013 42.00p 42.00p 36.00p 42.00p 643
31/10/2013 42.00p 42.00p 36.00p 42.00p 0
30/10/2013 42.00p 42.00p 36.00p 42.00p 500
29/10/2013 42.00p 42.00p 36.00p 42.00p 0
28/10/2013 42.00p 42.00p 36.00p 42.00p 0
25/10/2013 42.00p 42.00p 36.00p 42.00p 35
24/10/2013 42.00p 42.00p 38.00p 42.00p 0
23/10/2013 42.00p 42.00p 38.00p 42.00p 625
22/10/2013 42.00p 42.00p 36.00p 42.00p 0
21/10/2013 42.00p 42.00p 36.00p 42.00p 0
18/10/2013 42.00p 42.00p 36.00p 42.00p 0
17/10/2013 42.00p 42.00p 36.00p 42.00p 2382
16/10/2013 42.00p 42.00p 36.00p 42.00p 0
15/10/2013 42.00p 42.00p 36.00p 42.00p 5000
14/10/2013 41.00p 42.00p 37.00p 42.00p 632
11/10/2013 41.00p 41.00p 34.00p 41.00p 145
10/10/2013 41.00p 41.00p 34.00p 41.00p 25
09/10/2013 41.00p 41.00p 34.00p 41.00p 0
08/10/2013 41.00p 41.00p 34.00p 41.00p 245
07/10/2013 41.00p 41.00p 34.00p 41.00p 175
04/10/2013 40.00p 41.00p 34.00p 41.00p 3709
03/10/2013 40.00p 40.00p 32.00p 40.00p 70
02/10/2013 40.00p 40.00p 32.00p 40.00p 2500
01/10/2013 40.00p 40.00p 32.00p 40.00p 0
30/09/2013 40.00p 40.00p 32.00p 40.00p 0
27/09/2013 40.00p 40.00p 32.00p 40.00p 2095
26/09/2013 42.00p 42.00p 32.00p 40.00p 9454
25/09/2013 42.00p 42.00p 36.00p 42.00p 0
24/09/2013 42.00p 42.00p 36.00p 42.00p 750
23/09/2013 42.00p 42.00p 36.00p 42.00p 5750
20/09/2013 42.00p 42.00p 39.60p 42.00p 0
19/09/2013 42.00p 42.00p 39.60p 42.00p 2490
18/09/2013 42.00p 42.00p 36.00p 42.00p 0
17/09/2013 42.00p 42.00p 36.00p 42.00p 6936
16/09/2013 42.00p 42.00p 36.00p 42.00p 10998
13/09/2013 41.00p 42.00p 36.00p 42.00p 1311
12/09/2013 41.00p 41.00p 34.00p 41.00p 0
11/09/2013 41.00p 41.00p 34.00p 41.00p 673
10/09/2013 41.00p 41.00p 34.00p 41.00p 6250
09/09/2013 41.00p 41.00p 34.80p 41.00p 72
06/09/2013 41.00p 41.00p 38.00p 41.00p 3250
05/09/2013 41.00p 41.00p 34.00p 41.00p 19140
04/09/2013 39.00p 41.00p 34.00p 41.00p 30038
03/09/2013 39.00p 40.50p 34.00p 39.00p 1931
02/09/2013 38.00p 42.35p 33.32p 39.00p 21000
30/08/2013 36.00p 36.00p 32.00p 36.00p 0
29/08/2013 36.00p 36.00p 32.00p 36.00p 2580
28/08/2013 36.00p 38.54p 32.00p 36.00p 13350
27/08/2013 34.00p 36.00p 32.80p 36.00p 13430
23/08/2013 34.00p 34.58p 32.20p 34.00p 8672
22/08/2013 34.00p 34.00p 32.00p 34.00p 0
21/08/2013 34.00p 34.00p 32.00p 34.00p 375
20/08/2013 34.00p 34.00p 32.00p 34.00p 1000
19/08/2013 34.00p 34.00p 33.80p 34.00p 278
16/08/2013 34.00p 34.00p 33.80p 34.00p 1434
15/08/2013 34.00p 34.00p 32.00p 34.00p 2554
14/08/2013 34.00p 34.98p 34.00p 34.00p 125
13/08/2013 34.00p 34.98p 32.00p 34.00p 0
12/08/2013 34.00p 34.98p 32.00p 34.00p 415
09/08/2013 34.00p 34.80p 32.00p 34.00p 71663
08/08/2013 34.00p 34.00p 32.00p 34.00p 94
07/08/2013 33.00p 34.80p 31.40p 34.00p 9042
06/08/2013 31.00p 34.60p 26.50p 33.00p 8143
05/08/2013 31.00p 34.00p 26.40p 31.00p 0
02/08/2013 34.00p 34.00p 26.40p 31.00p 2750
01/08/2013 34.00p 36.00p 28.40p 34.00p 0
31/07/2013 34.00p 36.00p 28.40p 34.00p 0
30/07/2013 36.00p 36.00p 28.40p 34.00p 3351
29/07/2013 36.00p 36.00p 29.00p 36.00p 2686
26/07/2013 38.00p 38.00p 32.00p 36.00p 2426
25/07/2013 42.00p 47.82p 36.00p 38.00p 74204
24/07/2013 36.00p 40.00p 32.00p 36.00p 78
23/07/2013 36.00p 36.00p 33.52p 36.00p 250
22/07/2013 36.00p 36.00p 32.00p 36.00p 0
19/07/2013 36.00p 36.00p 32.00p 36.00p 0
18/07/2013 36.00p 36.00p 32.00p 36.00p 0
17/07/2013 36.00p 36.00p 32.00p 36.00p 0
16/07/2013 36.00p 36.00p 32.00p 36.00p 0
15/07/2013 36.00p 36.00p 32.00p 36.00p 146
12/07/2013 36.00p 36.00p 32.00p 36.00p 0
11/07/2013 36.00p 36.00p 32.00p 36.00p 0
10/07/2013 36.00p 36.00p 32.00p 36.00p 0
09/07/2013 36.00p 36.00p 32.00p 36.00p 650
08/07/2013 36.00p 36.00p 32.00p 36.00p 0
05/07/2013 36.00p 36.00p 32.00p 36.00p 0
04/07/2013 36.00p 36.00p 32.00p 36.00p 1250
03/07/2013 36.00p 36.00p 30.00p 36.00p 0
02/07/2013 36.00p 36.00p 30.00p 36.00p 3998
01/07/2013 36.00p 36.00p 32.00p 36.00p 244
28/06/2013 36.00p 36.00p 32.00p 36.00p 360
27/06/2013 36.00p 36.00p 32.40p 36.00p 0
26/06/2013 36.00p 36.00p 32.40p 36.00p 0
25/06/2013 36.00p 36.00p 32.40p 36.00p 0
24/06/2013 36.00p 36.00p 32.40p 36.00p 18
21/06/2013 36.00p 36.00p 32.00p 36.00p 0
20/06/2013 36.00p 36.00p 32.00p 36.00p 50
19/06/2013 36.00p 36.00p 30.00p 36.00p 0
18/06/2013 36.00p 36.00p 30.00p 36.00p 2408
17/06/2013 36.00p 36.00p 32.00p 36.00p 0
14/06/2013 36.00p 36.00p 32.00p 36.00p 0
13/06/2013 36.00p 36.00p 32.00p 36.00p 0
12/06/2013 36.00p 36.00p 32.00p 36.00p 30
11/06/2013 36.00p 36.00p 32.00p 36.00p 2550
10/06/2013 36.00p 36.00p 34.00p 36.00p 294
07/06/2013 36.00p 36.00p 32.00p 36.00p 1250
06/06/2013 36.00p 36.00p 32.00p 36.00p 7859
05/06/2013 36.00p 36.00p 32.00p 36.00p 0
04/06/2013 36.00p 36.00p 32.00p 36.00p 0
03/06/2013 36.00p 36.00p 32.00p 36.00p 0
31/05/2013 36.00p 36.00p 32.00p 36.00p 7500
30/05/2013 36.00p 36.00p 36.00p 36.00p 379
29/05/2013 36.00p 36.00p 35.60p 36.00p 0
28/05/2013 36.00p 36.00p 35.60p 36.00p 1728
24/05/2013 36.00p 36.00p 32.00p 36.00p 0
23/05/2013 36.00p 36.00p 32.00p 36.00p 30
22/05/2013 36.00p 36.00p 32.00p 36.00p 0
21/05/2013 36.00p 36.00p 32.00p 36.00p 875
20/05/2013 36.00p 36.00p 35.60p 36.00p 0
17/05/2013 36.00p 36.00p 35.60p 36.00p 125
16/05/2013 36.00p 36.00p 32.00p 36.00p 0

*Close Price adjusted for both dividends and splits